Fraport AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	57.050	57.100	55.300	56.028	55.221	6,713
2025-02-18	57.650	57.750	57.250	57.550	56.720	3,138
2025-02-17	58.150	58.200	57.400	57.859	57.025	2,747
2025-02-14	57.850	58.450	57.500	58.067	57.229	1,020
2025-02-13	57.550	58.350	57.350	57.642	56.811	3,822
2025-02-12	57.825	58.550	57.125	57.819	56.985	22,047
2025-02-11	58.575	58.900	57.000	57.850	57.016	1,195
2025-02-10	58.100	59.400	57.700	58.479	57.636	5,094
2025-02-07	56.950	58.000	56.700	57.775	56.942	203,155
2025-02-06	56.975	57.050	56.300	56.587	55.771	3,822
2025-02-05	56.375	56.900	55.900	56.801	55.982	20,022
2025-02-04	56.250	56.900	55.600	55.933	55.127	2,831
2025-02-03	56.300	56.950	55.950	56.450	55.636	27,334
2025-01-31	56.825	57.650	56.700	57.183	56.359	11,427
2025-01-30	56.025	57.650	56.000	57.073	56.250	78,068
2025-01-29	56.325	56.600	55.550	55.850	55.045	3,561
2025-01-28	56.300	56.750	56.050	56.273	55.461	3,372
2025-01-27	55.350	56.600	55.150	56.297	55.485	3,166
2025-01-24	55.650	56.400	55.500	56.251	55.440	22,201
2025-01-23	55.175	55.850	54.883	55.433	54.634	257,345
2025-01-22	55.400	56.000	54.650	54.877	54.086	29,949
2025-01-21	55.150	55.550	54.900	55.425	54.626	2,338
2025-01-20	55.100	55.650	54.800	55.500	54.700	2,888
2025-01-17	54.900	55.850	54.900	55.400	54.601	5,966
2025-01-16	55.675	55.800	53.700	54.213	53.432	6,101
2025-01-15	55.975	56.250	55.600	55.900	55.094	2,563
2025-01-14	54.950	56.200	54.950	55.800	54.995	5,802
2025-01-13	56.300	56.400	54.450	54.918	54.126	17,720
2025-01-10	57.275	57.400	56.550	56.772	55.953	39,196
2025-01-09	57.350	57.700	57.000	57.273	56.448	3,506
2025-01-08	58.600	58.600	56.600	57.354	56.527	11,999
2025-01-07	57.900	58.750	57.400	58.400	57.558	36,557
2025-01-06	59.625	60.100	57.950	58.629	57.783	13,136
2025-01-03	60.075	60.150	58.750	59.474	58.616	5,737
2025-01-02	58.525	59.700	58.400	59.429	58.572	47,228
2024-12-30	58.825	59.450	58.500	59.165	58.312	23,588
2024-12-27	58.500	59.300	58.500	58.961	58.111	3,772
2024-12-23	57.950	58.800	57.800	58.394	57.552	12,297
2024-12-20	56.925	59.450	56.650	58.500	57.657	86,553
2024-12-19	52.075	55.300	51.600	53.521	52.750	30,642
2024-12-18	52.525	53.000	52.300	52.749	51.988	9,854
2024-12-17	53.375	53.400	52.750	53.005	52.241	3,348
2024-12-16	53.275	53.600	52.900	53.332	52.563	126,641
2024-12-13	53.450	53.800	53.150	53.300	52.531	4,450
2024-12-12	51.125	54.000	50.700	52.450	51.693	48,040
2024-12-11	52.275	52.400	51.100	51.715	50.969	11,009
2024-12-10	53.450	53.600	52.350	52.920	52.157	3,452
2024-12-09	54.025	54.150	53.550	53.600	52.827	56,393
2024-12-06	53.700	54.400	53.500	54.043	53.263	15,006
2024-12-05	52.775	54.250	52.750	53.457	52.686	9,795
2024-12-04	51.850	52.750	51.800	52.631	51.872	16,239
2024-12-03	51.775	51.800	51.350	51.650	50.905	5,774
2024-12-02	51.750	52.050	51.450	51.705	50.959	19,504
2024-11-29	52.300	52.400	51.600	51.922	51.174	12,297
2024-11-28	51.550	52.600	51.550	52.240	51.487	10,341
2024-11-27	51.550	51.700	50.950	51.500	50.757	3,850
2024-11-26	52.375	52.450	51.450	51.678	50.932	16,417
2024-11-25	50.170	52.850	50.150	51.625	50.880	58,577
2024-11-22	49.860	50.250	49.480	49.892	49.173	16,540
2024-11-21	50.050	50.300	48.980	49.360	48.648	17,376

← NewerPage 8 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	1.0000 EUR
2019-05-29	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.